Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Utilities Sector (CIX: MSECTOR912 )

1,657.75 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1540 1557 1524 1538 0 +0.02(+0.00%)
Feb 26, 2016 1554 1564 1525 1538 0 -13.08(-0.84%)
Feb 25, 2016 1556 1565 1531 1552 0 +0.22(+0.01%)
Feb 24, 2016 1528 1555 1519 1551 0 +4.84(+0.31%)
Feb 23, 2016 1553 1566 1536 1546 0 -20.66(-1.32%)
Feb 22, 2016 1557 1575 1551 1567 0 +14.93(+0.96%)
Feb 19, 2016 1546 1560 1536 1552 0 -8.24(-0.53%)
Feb 18, 2016 1555 1573 1540 1560 0 +11.88(+0.77%)
Feb 17, 2016 1536 1556 1521 1549 0 +16.69(+1.09%)
Feb 16, 2016 1528 1539 1513 1532 0 +12.03(+0.79%)
Feb 12, 2016 1520 1520 1520 1520 0 +9.95(+0.66%)
Feb 11, 2016 1512 1531 1489 1510 0 -25.10(-1.64%)
Feb 10, 2016 1528 1547 1516 1535 0 +8.07(+0.53%)
Feb 09, 2016 1520 1546 1501 1527 0 -15.36(-1.00%)
Feb 08, 2016 1536 1549 1513 1542 0 -14.00(-0.90%)
Feb 05, 2016 1560 1570 1537 1556 0 -13.87(-0.88%)
Feb 04, 2016 1577 1591 1558 1570 0 -1.64(-0.10%)
Feb 03, 2016 1562 1583 1540 1572 0 +20.87(+1.35%)
Feb 02, 2016 1539 1560 1530 1551 0 -10.61(-0.68%)
Feb 01, 2016 1553 1575 1536 1562 0 +2.59(+0.17%)
Jan 29, 2016 1543 1565 1532 1559 0 +25.70(+1.68%)
Jan 28, 2016 1527 1546 1510 1533 0 +26.91(+1.79%)
Jan 27, 2016 1510 1531 1491 1506 0 -4.53(-0.30%)
Jan 26, 2016 1489 1520 1482 1511 0 +33.05(+2.24%)
Jan 25, 2016 1483 1508 1469 1478 0 -24.82(-1.65%)
Jan 22, 2016 1475 1511 1466 1503 0 +53.37(+3.68%)
Jan 21, 2016 1422 1463 1408 1449 0 +27.06(+1.90%)
Jan 20, 2016 1426 1445 1388 1422 0 -23.08(-1.60%)
Jan 19, 2016 1446 1459 1427 1445 0 +6.41(+0.45%)
Jan 15, 2016 1439 1439 1439 1439 0 -33.99(-2.31%)
Jan 14, 2016 1446 1482 1438 1473 0 +27.52(+1.90%)
Jan 13, 2016 1463 1477 1436 1445 0 -8.79(-0.60%)
Jan 12, 2016 1472 1480 1435 1454 0 -11.59(-0.79%)
Jan 11, 2016 1467 1480 1448 1466 0 +6.96(+0.48%)
Jan 08, 2016 1457 1481 1442 1459 0 +2.36(+0.16%)
Jan 07, 2016 1466 1482 1443 1456 0 -26.71(-1.80%)
Jan 06, 2016 1481 1498 1467 1483 0 -13.53(-0.90%)
Jan 05, 2016 1490 1505 1472 1497 0 +4.26(+0.29%)
Jan 04, 2016 1486 1499 1471 1492 0 -7.33(-0.49%)
Dec 31, 2015 1500 1500 1500 1500 0 -10.38(-0.69%)
Dec 30, 2015 1522 1531 1506 1510 0 -15.20(-1.00%)
Dec 29, 2015 1526 1537 1516 1525 0 +8.57(+0.57%)
Dec 28, 2015 1512 1524 1501 1517 0 -4.41(-0.29%)
Dec 24, 2015 1521 1521 1521 1521 0 -1.14(-0.07%)
Dec 23, 2015 1494 1529 1490 1522 0 +43.26(+2.92%)
Dec 22, 2015 1467 1489 1455 1479 0 +8.33(+0.57%)
Dec 21, 2015 1482 1493 1455 1471 0 +0.12(+0.01%)
Dec 18, 2015 1482 1490 1462 1471 0 -16.73(-1.12%)
Dec 17, 2015 1499 1509 1477 1487 0 -19.63(-1.30%)
Dec 16, 2015 1481 1516 1473 1507 0 +28.30(+1.91%)
Dec 15, 2015 1474 1490 1465 1479 0 +11.59(+0.79%)
Dec 14, 2015 1451 1476 1438 1467 0 +9.70(+0.67%)
Dec 11, 2015 1472 1484 1449 1457 0 -24.92(-1.68%)
Dec 10, 2015 1487 1504 1469 1482 0 -4.44(-0.30%)
Dec 09, 2015 1482 1508 1460 1487 0 +19.27(+1.31%)
Dec 08, 2015 1462 1480 1451 1467 0 -7.23(-0.49%)
Dec 07, 2015 1496 1499 1457 1475 0 -27.66(-1.84%)
Dec 04, 2015 1499 1516 1483 1502 0 +0.63(+0.04%)
Dec 03, 2015 1528 1535 1494 1502 0 -21.48(-1.41%)
Dec 02, 2015 1548 1553 1519 1523 0 -30.44(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.